Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin Universal Trust (NY: FT )

6.840 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 2.587 2.618 2.587 2.605 78,008 +0.00(+0.09%)
Nov 29, 2007 2.571 2.602 2.571 2.602 53,823 +0.02(+0.60%)
Nov 28, 2007 2.564 2.602 2.564 2.587 68,997 -0.02(-0.60%)
Nov 27, 2007 2.602 2.618 2.591 2.602 56,382 -0.01(-0.45%)
Nov 26, 2007 2.602 2.618 2.599 2.614 40,420 +0.02(+0.60%)
Nov 23, 2007 2.575 2.610 2.575 2.599 12,357 +0.00(+0.15%)
Nov 21, 2007 2.583 2.614 2.583 2.595 47,886 -0.00(-0.15%)
Nov 20, 2007 2.579 2.618 2.579 2.599 146,234 +0.01(+0.30%)
Nov 19, 2007 2.602 2.622 2.583 2.591 88,832 -0.04(-1.36%)
Nov 16, 2007 2.602 2.630 2.602 2.626 75,949 +0.02(+0.93%)
Nov 15, 2007 2.610 2.622 2.602 2.602 40,806 -0.01(-0.30%)
Nov 14, 2007 2.618 2.630 2.610 2.610 77,493 +0.00(+0.00%)
Nov 13, 2007 2.595 2.622 2.595 2.610 67,195 +0.01(+0.30%)
Nov 12, 2007 2.591 2.614 2.583 2.602 45,826 +0.01(+0.30%)
Nov 09, 2007 2.587 2.626 2.587 2.595 209,567 -0.03(-1.04%)
Nov 08, 2007 2.626 2.630 2.602 2.622 111,480 -0.02(-0.74%)
Nov 07, 2007 2.637 2.645 2.637 2.641 80,840 -0.02(-0.87%)
Nov 06, 2007 2.645 2.668 2.641 2.665 118,686 +0.02(+0.73%)
Nov 05, 2007 2.661 2.661 2.641 2.645 76,206 -0.02(-0.87%)
Nov 02, 2007 2.738 2.738 2.668 2.668 292,210 -0.05(-1.72%)
Nov 01, 2007 2.719 2.723 2.703 2.715 29,349 -0.02(-0.71%)
Oct 31, 2007 2.719 2.734 2.715 2.734 38,875 +0.02(+0.57%)
Oct 30, 2007 2.680 2.719 2.680 2.719 38,360 +0.02(+0.72%)
Oct 29, 2007 2.700 2.719 2.700 2.700 31,151 -0.03(-1.28%)
Oct 26, 2007 2.668 2.738 2.668 2.734 23,685 +0.05(+1.73%)
Oct 25, 2007 2.680 2.700 2.661 2.688 63,848 +0.00(+0.00%)
Oct 24, 2007 2.653 2.692 2.653 2.688 64,878 +0.03(+1.32%)
Oct 23, 2007 2.653 2.665 2.653 2.653 48,401 -0.01(-0.44%)
Oct 22, 2007 2.680 2.683 2.661 2.665 97,575 -0.03(-1.17%)
Oct 19, 2007 2.700 2.707 2.680 2.696 66,938 -0.01(-0.27%)
Oct 18, 2007 2.696 2.734 2.696 2.703 41,450 +0.01(+0.29%)
Oct 17, 2007 2.688 2.703 2.688 2.696 70,285 -0.00(-0.14%)
Oct 16, 2007 2.692 2.731 2.688 2.700 139,025 -0.03(-1.00%)
Oct 15, 2007 2.731 2.731 2.711 2.727 98,090 +0.00(+0.14%)
Oct 12, 2007 2.719 2.734 2.717 2.723 160,908 +0.01(+0.29%)
Oct 11, 2007 2.719 2.742 2.707 2.715 158,591 -0.01(-0.43%)
Oct 10, 2007 2.703 2.727 2.703 2.727 137,738 +0.02(+0.86%)
Oct 09, 2007 2.692 2.719 2.692 2.703 52,778 +0.01(+0.29%)
Oct 08, 2007 2.684 2.703 2.684 2.696 79,553 +0.02(+0.58%)
Oct 05, 2007 2.668 2.688 2.668 2.680 36,043 +0.01(+0.44%)
Oct 04, 2007 2.661 2.680 2.657 2.668 59,986 +0.00(+0.00%)
Oct 03, 2007 2.661 2.684 2.661 2.668 83,672 -0.01(-0.29%)
Oct 02, 2007 2.676 2.680 2.672 2.676 58,957 +0.00(+0.00%)
Oct 01, 2007 2.661 2.680 2.661 2.676 130,271 +0.02(+0.58%)
Sep 28, 2007 2.665 2.676 2.660 2.661 83,157 +0.01(+0.29%)
Sep 27, 2007 2.630 2.684 2.630 2.653 83,672 +0.01(+0.44%)
Sep 26, 2007 2.641 2.692 2.641 2.641 84,187 -0.06(-2.30%)
Sep 25, 2007 2.641 2.703 2.641 2.703 89,594 +0.03(+1.16%)
Sep 24, 2007 2.703 2.703 2.649 2.672 122,033 +0.01(+0.44%)
Sep 21, 2007 2.637 2.661 2.633 2.661 94,228 +0.03(+1.33%)
Sep 20, 2007 2.618 2.637 2.614 2.626 84,959 +0.00(+0.00%)
Sep 19, 2007 2.606 2.641 2.606 2.626 66,680 +0.02(+0.75%)
Sep 18, 2007 2.583 2.633 2.583 2.606 41,707 +0.00(+0.15%)
Sep 17, 2007 2.575 2.610 2.575 2.602 100,407 +0.02(+0.60%)
Sep 14, 2007 2.587 2.614 2.583 2.587 66,423 +0.00(+0.00%)
Sep 13, 2007 2.626 2.626 2.587 2.587 169,404 -0.03(-1.04%)
Sep 12, 2007 2.591 2.622 2.591 2.614 97,832 +0.00(+0.00%)
Sep 11, 2007 2.567 2.618 2.567 2.614 75,434 +0.03(+1.36%)
Sep 10, 2007 2.575 2.595 2.567 2.579 87,276 -0.01(-0.30%)
Sep 07, 2007 2.552 2.599 2.552 2.587 60,501 -0.01(-0.30%)
Sep 06, 2007 2.575 2.602 2.575 2.595 86,504 +0.01(+0.30%)
Sep 05, 2007 2.583 2.602 2.583 2.587 122,548 -0.01(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.